| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2019 | CNY | 9.01 | 9.15 | 8.87 | 9.08 | 9.08 | +0.12 (+1.34%) | 5,641,359 |
| 28 Feb 2019 | CNY | 9.06 | 9.19 | 8.88 | 8.96 | 8.96 | -0.14 (-1.54%) | 6,526,452 |
| 27 Feb 2019 | CNY | 9.01 | 9.53 | 9.01 | 9.1 | 9.1 | -0.38 (-4.01%) | 11,819,541 |
| 26 Feb 2019 | CNY | 9.58 | 10.2 | 9.36 | 9.48 | 9.48 | +0.18 (+1.94%) | 21,014,652 |
| 25 Feb 2019 | CNY | 8.78 | 9.35 | 8.6 | 9.3 | 9.3 | +0.6 (+6.90%) | 16,504,895 |
| 22 Feb 2019 | CNY | 8.55 | 8.71 | 8.38 | 8.7 | 8.7 | +0.1 (+1.16%) | 10,605,600 |
| 21 Feb 2019 | CNY | 8.37 | 9.2 | 8.23 | 8.6 | 8.6 | +0.19 (+2.26%) | 14,934,552 |
| 20 Feb 2019 | CNY | 8.46 | 8.68 | 8.29 | 8.41 | 8.41 | -0.04 (-0.47%) | 8,203,603 |
| 19 Feb 2019 | CNY | 8.66 | 8.69 | 8.22 | 8.45 | 8.45 | -0.15 (-1.74%) | 11,535,709 |
| 18 Feb 2019 | CNY | 8.47 | 8.76 | 8.35 | 8.6 | 8.6 | +0.25 (+2.99%) | 10,253,007 |
| 15 Feb 2019 | CNY | 8.3 | 8.58 | 8.28 | 8.35 | 8.35 | +0.05 (+0.60%) | 10,628,771 |
| 14 Feb 2019 | CNY | 8.38 | 8.46 | 8.23 | 8.3 | 8.3 | 0.0 (0.0%) | 7,876,709 |
| 13 Feb 2019 | CNY | 8.24 | 8.54 | 8.02 | 8.3 | 8.3 | +0.02 (+0.24%) | 12,375,184 |
| 12 Feb 2019 | CNY | 7.95 | 8.65 | 7.93 | 8.28 | 8.28 | +0.26 (+3.24%) | 11,713,340 |
| 11 Feb 2019 | CNY | 7.68 | 8.17 | 7.5 | 8.02 | 8.02 | +0.5 (+6.65%) | 7,431,950 |
| 1 Feb 2019 | CNY | 7.29 | 7.53 | 7.22 | 7.52 | 7.52 | +0.24 (+3.30%) | 4,000,582 |
| 31 Jan 2019 | CNY | 7.14 | 7.38 | 7.05 | 7.28 | 7.28 | +0.06 (+0.83%) | 3,869,529 |
| 30 Jan 2019 | CNY | 7.37 | 7.58 | 7.2 | 7.22 | 7.22 | -0.28 (-3.73%) | 4,370,700 |
| 29 Jan 2019 | CNY | 7.95 | 8.17 | 7.25 | 7.5 | 7.5 | -0.55 (-6.83%) | 7,984,716 |
| 28 Jan 2019 | CNY | 8 | 8.19 | 7.85 | 8.05 | 8.05 | +0.1 (+1.26%) | 6,704,879 |
| 25 Jan 2019 | CNY | 8.12 | 8.18 | 7.87 | 7.95 | 7.95 | -0.22 (-2.69%) | 6,592,979 |
| 24 Jan 2019 | CNY | 7.98 | 8.3 | 7.85 | 8.17 | 8.17 | +0.09 (+1.11%) | 10,925,875 |
| 23 Jan 2019 | CNY | 7.8 | 8.3 | 7.68 | 8.08 | 8.08 | +0.3 (+3.86%) | 11,412,098 |
| 22 Jan 2019 | CNY | 7.9 | 8 | 7.68 | 7.78 | 7.78 | -0.31 (-3.83%) | 9,270,024 |
| 21 Jan 2019 | CNY | 8.55 | 8.55 | 8.01 | 8.09 | 8.09 | +0.32 (+4.12%) | 16,433,604 |
| 18 Jan 2019 | CNY | 7.5 | 7.82 | 7.5 | 7.77 | 7.77 | +0.21 (+2.78%) | 8,848,424 |
| 17 Jan 2019 | CNY | 7.67 | 7.71 | 7.51 | 7.56 | 7.56 | -0.14 (-1.82%) | 6,077,690 |
| 16 Jan 2019 | CNY | 7.88 | 8.04 | 7.6 | 7.7 | 7.7 | -0.27 (-3.39%) | 9,722,661 |
| 15 Jan 2019 | CNY | 7.98 | 8.04 | 7.71 | 7.97 | 7.97 | -0.11 (-1.36%) | 11,378,633 |
| 14 Jan 2019 | CNY | 8.03 | 8.17 | 7.82 | 8.08 | 8.08 | -0.16 (-1.94%) | 15,467,384 |
